ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084730/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8440,530,2,6.70,314170650,38104,68.64,7610,8530,7610,10280,5540,7910,8245.14,1.71,0,18526,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,938,6.87,0.52,12,0.34,1229.00,16081.00,19270,20240116,-56.20,7610,20241210,10.91,19270,-56.20,20240116,7610,10.91,20241210,19270,-56.20,20240116,7610,10.91,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,150648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8440,530,2,6.70,299798960,36395,65.56,7610,8530,7610,10280,5540,7910,8237.47,1.71,0,17606,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,938,6.87,0.52,12,0.33,1229.00,16081.00,19270,20240116,-56.20,7610,20241210,10.91,19270,-56.20,20240116,7610,10.91,20241210,19270,-56.20,20240116,7610,10.91,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,140649,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8500,590,2,7.46,281434840,34224,61.65,7610,8530,7610,10280,5540,7910,8223.43,1.71,0,16872,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,944,6.92,0.53,12,0.31,1229.00,16081.00,19270,20240116,-55.89,7610,20241210,11.70,19270,-55.89,20240116,7610,11.70,20241210,19270,-55.89,20240116,7610,11.70,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,130648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8450,540,2,6.83,246940010,30159,54.32,7610,8490,7610,10280,5540,7910,8188.05,1.71,0,15119,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,939,6.88,0.53,12,0.27,1229.00,16081.00,19270,20240116,-56.15,7610,20241210,11.04,19270,-56.15,20240116,7610,11.04,20241210,19270,-56.15,20240116,7610,11.04,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,120648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8410,500,2,6.32,195692580,24043,43.31,7610,8490,7610,10280,5540,7910,8139.39,1.71,0,9732,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,934,6.84,0.52,12,0.22,1229.00,16081.00,19270,20240116,-56.36,7610,20241210,10.51,19270,-56.36,20240116,7610,10.51,20241210,19270,-56.36,20240116,7610,10.51,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,110647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8420,510,2,6.45,177469920,21867,39.39,7610,8490,7610,10280,5540,7910,8115.99,1.71,0,9021,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,935,6.85,0.52,12,0.20,1229.00,16081.00,19270,20240116,-56.31,7610,20241210,10.64,19270,-56.31,20240116,7610,10.64,20241210,19270,-56.31,20240116,7610,10.64,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,100647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8300,390,2,4.93,135745100,16866,30.38,7610,8340,7610,10280,5540,7910,8048.55,1.71,0,5505,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,922,6.75,0.52,12,0.15,1229.00,16081.00,19270,20240116,-56.93,7610,20241210,9.07,19270,-56.93,20240116,7610,9.07,20241210,19270,-56.93,20240116,7610,9.07,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241210,090652,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8130,220,2,2.78,48453640,6241,11.24,7610,8150,7610,10280,5540,7910,7763.48,1.71,0,1048,8836,8372,8136,7672,7436,8255,7555,56,2370,500,5690,10,1,11109424,903,6.62,0.51,12,0.06,1229.00,16081.00,19270,20240116,-57.81,7610,20241210,6.83,19270,-57.81,20240116,7610,6.83,20241210,19270,-57.81,20240116,7610,6.83,20241210,2.42,N,084730,500,55 억,,190315,N,N,0,N,00,N
20241209,160645,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7910,-630,5,-7.38,448931980,55435,95.84,8220,8600,7900,11100,5980,8540,8100.10,1.68,0,3205,9166,8852,8656,8342,8146,8755,8245,56,2560,500,6140,10,1,11109424,879,6.44,0.49,12,0.50,1229.00,16081.00,19270,20240116,-58.95,7900,20241209,0.13,19270,-58.95,20240116,7900,0.13,20241209,19270,-58.95,20240116,7900,0.13,20241209,2.42,N,084730,500,55 억,,187109,N,N,0,N,00,N
20241209,150647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8000,-540,5,-6.32,407498380,50220,86.83,8220,8600,7990,11100,5980,8540,8114.26,1.68,0,3603,9166,8852,8656,8342,8146,8755,8245,56,2560,500,6140,10,1,11109424,889,6.51,0.50,12,0.45,1229.00,16081.00,19270,20240116,-58.48,7990,20241209,0.13,19270,-58.48,20240116,7990,0.13,20241209,19270,-58.48,20240116,7990,0.13,20241209,2.42,N,084730,500,55 억,,187109,N,N,0,N,00,N
20241209,140647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8050,-490,5,-5.74,349322890,42961,74.28,8220,8600,8010,11100,5980,8540,8131.16,1.68,0,2121,9166,8852,8656,8342,8146,8755,8245,56,2560,500,6140,10,1,11109424,894,6.55,0.50,12,0.39,1229.00,16081.00,19270,20240116,-58.23,8010,20241209,0.50,19270,-58.23,20240116,8010,0.50,20241209,19270,-58.23,20240116,8010,0.50,20241209,2.42,N,084730,500,55 억,,187109,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8440 530 2 6.70 314170650 38104 68.64 7610 8530 7610 10280 5540 7910 8245.14 1.71 0 18526 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 938 6.87 0.52 12 0.34 1229.00 16081.00 19270 20240116 -56.20 7610 20241210 10.91 19270 -56.20 20240116 7610 10.91 20241210 19270 -56.20 20240116 7610 10.91 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
3 20241210 150648 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8440 530 2 6.70 299798960 36395 65.56 7610 8530 7610 10280 5540 7910 8237.47 1.71 0 17606 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 938 6.87 0.52 12 0.33 1229.00 16081.00 19270 20240116 -56.20 7610 20241210 10.91 19270 -56.20 20240116 7610 10.91 20241210 19270 -56.20 20240116 7610 10.91 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
4 20241210 140649 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8500 590 2 7.46 281434840 34224 61.65 7610 8530 7610 10280 5540 7910 8223.43 1.71 0 16872 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 944 6.92 0.53 12 0.31 1229.00 16081.00 19270 20240116 -55.89 7610 20241210 11.70 19270 -55.89 20240116 7610 11.70 20241210 19270 -55.89 20240116 7610 11.70 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
5 20241210 130648 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8450 540 2 6.83 246940010 30159 54.32 7610 8490 7610 10280 5540 7910 8188.05 1.71 0 15119 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 939 6.88 0.53 12 0.27 1229.00 16081.00 19270 20240116 -56.15 7610 20241210 11.04 19270 -56.15 20240116 7610 11.04 20241210 19270 -56.15 20240116 7610 11.04 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
6 20241210 120648 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8410 500 2 6.32 195692580 24043 43.31 7610 8490 7610 10280 5540 7910 8139.39 1.71 0 9732 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 934 6.84 0.52 12 0.22 1229.00 16081.00 19270 20240116 -56.36 7610 20241210 10.51 19270 -56.36 20240116 7610 10.51 20241210 19270 -56.36 20240116 7610 10.51 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
7 20241210 110647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8420 510 2 6.45 177469920 21867 39.39 7610 8490 7610 10280 5540 7910 8115.99 1.71 0 9021 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 935 6.85 0.52 12 0.20 1229.00 16081.00 19270 20240116 -56.31 7610 20241210 10.64 19270 -56.31 20240116 7610 10.64 20241210 19270 -56.31 20240116 7610 10.64 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
8 20241210 100647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8300 390 2 4.93 135745100 16866 30.38 7610 8340 7610 10280 5540 7910 8048.55 1.71 0 5505 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 922 6.75 0.52 12 0.15 1229.00 16081.00 19270 20240116 -56.93 7610 20241210 9.07 19270 -56.93 20240116 7610 9.07 20241210 19270 -56.93 20240116 7610 9.07 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
9 20241210 090652 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8130 220 2 2.78 48453640 6241 11.24 7610 8150 7610 10280 5540 7910 7763.48 1.71 0 1048 8836 8372 8136 7672 7436 8255 7555 56 2370 500 5690 10 1 11109424 903 6.62 0.51 12 0.06 1229.00 16081.00 19270 20240116 -57.81 7610 20241210 6.83 19270 -57.81 20240116 7610 6.83 20241210 19270 -57.81 20240116 7610 6.83 20241210 2.42 N 084730 500 55 억 190315 N N 0 N 00 N
10 20241209 160645 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7910 -630 5 -7.38 448931980 55435 95.84 8220 8600 7900 11100 5980 8540 8100.10 1.68 0 3205 9166 8852 8656 8342 8146 8755 8245 56 2560 500 6140 10 1 11109424 879 6.44 0.49 12 0.50 1229.00 16081.00 19270 20240116 -58.95 7900 20241209 0.13 19270 -58.95 20240116 7900 0.13 20241209 19270 -58.95 20240116 7900 0.13 20241209 2.42 N 084730 500 55 억 187109 N N 0 N 00 N
11 20241209 150647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8000 -540 5 -6.32 407498380 50220 86.83 8220 8600 7990 11100 5980 8540 8114.26 1.68 0 3603 9166 8852 8656 8342 8146 8755 8245 56 2560 500 6140 10 1 11109424 889 6.51 0.50 12 0.45 1229.00 16081.00 19270 20240116 -58.48 7990 20241209 0.13 19270 -58.48 20240116 7990 0.13 20241209 19270 -58.48 20240116 7990 0.13 20241209 2.42 N 084730 500 55 억 187109 N N 0 N 00 N
12 20241209 140647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8050 -490 5 -5.74 349322890 42961 74.28 8220 8600 8010 11100 5980 8540 8131.16 1.68 0 2121 9166 8852 8656 8342 8146 8755 8245 56 2560 500 6140 10 1 11109424 894 6.55 0.50 12 0.39 1229.00 16081.00 19270 20240116 -58.23 8010 20241209 0.50 19270 -58.23 20240116 8010 0.50 20241209 19270 -58.23 20240116 8010 0.50 20241209 2.42 N 084730 500 55 억 187109 N N 0 N 00 N